Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Comcast Corporation (CMCS.VI)

29.50
+0.69
+(2.40%)
At close: April 25 at 5:32:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202529.1529.5029.1429.5029.50-
Apr 24, 202530.1930.3128.8128.8128.81295
Apr 23, 202530.4030.4330.4030.4130.41-
Apr 22, 202529.4129.7229.4129.7229.72-
Apr 17, 202529.7029.9229.3129.9229.92-
Apr 16, 202530.2730.6030.1430.1430.14-
Apr 15, 202530.5030.6830.3430.6430.648
Apr 14, 202529.6029.9829.2729.9829.98-
Apr 11, 202529.9530.3029.3229.3529.35-
Apr 10, 202531.8031.8030.2930.2930.29-
Apr 9, 202530.0630.0629.2929.7329.73-
Apr 8, 202530.9831.1330.2731.1331.13-
Apr 7, 202528.8131.1028.8130.3230.321,178
Apr 4, 202532.1732.4131.3331.3331.33-
Apr 3, 202532.6032.9932.5132.5132.51-
Apr 2, 2025 0.290268 Dividend
Apr 2, 202533.7233.7233.4033.4933.49-
Apr 1, 202533.6933.6933.6933.6933.36-
Mar 31, 202533.5633.9733.5633.6933.36-
Mar 28, 202534.5134.7633.9733.9733.63-
Mar 27, 202534.9134.9934.9134.9934.64-
Mar 26, 202534.1334.8334.1334.7834.44-
Mar 25, 202534.0634.0633.8134.0333.70-
Mar 24, 202534.1334.1333.9733.9733.63-
Mar 21, 202533.5633.7333.5633.7333.40-
Mar 20, 202533.3033.6533.1233.6533.32-
Mar 19, 202532.9233.1632.9033.0432.72-
Mar 18, 202532.6032.8132.6032.7532.43-
Mar 17, 202532.5832.7132.3932.7132.397
Mar 14, 202532.2932.5431.9232.5432.23-
Mar 13, 202532.3232.8532.3232.4232.1070
Mar 12, 202533.2233.2232.1232.1231.80-
Mar 11, 202533.3833.3832.7432.8332.50-
Mar 10, 202534.7834.7834.2834.2833.94-
Mar 7, 202533.5034.5833.2434.5134.1787
Mar 6, 202532.8333.2532.7833.2532.92-
Mar 5, 202533.5633.5632.5432.5432.2389
Mar 4, 202534.3834.3934.1534.1933.86-
Mar 3, 202534.6234.6734.1734.3834.04-
Feb 28, 202534.0834.4434.0834.4434.10-
Feb 27, 202533.5833.9733.5833.9733.64-
Feb 26, 202534.3234.3233.5933.5933.26-
Feb 25, 202534.7234.7434.5134.5134.18-
Feb 24, 202535.0335.2434.8534.8534.5187
Feb 21, 202534.7234.8734.7234.8734.53-
Feb 20, 202535.0135.0134.7434.7434.39-
Feb 19, 202534.8235.0734.7635.0734.73-
Feb 18, 202534.0634.3633.6634.3634.02-
Feb 17, 202534.0534.1433.9533.9533.623
Feb 14, 202533.8533.8533.7533.7833.45-
Feb 13, 202533.6633.9633.5733.9633.63-
Feb 12, 202533.9533.9533.7633.7633.43-
Feb 11, 202533.3333.9833.2933.9833.65-
Feb 10, 202533.4233.7833.3933.5433.21-
Feb 7, 202533.2233.3733.1433.1432.8210
Feb 6, 202532.7433.0432.6933.0432.72-
Feb 5, 202532.3332.4432.2432.3132.00-
Feb 4, 202532.1932.1931.5931.5931.29-
Feb 3, 202532.6032.6532.1932.6332.31-
Jan 31, 202532.4232.5832.1032.5432.2231
Jan 30, 202536.4937.2431.3831.3831.07-
Jan 29, 202536.0736.2336.0736.1935.83-
Jan 28, 202536.5436.5736.1736.1735.81-
Jan 27, 202535.6536.2135.6536.2135.86214
Jan 24, 202535.7335.7435.5335.5335.18-
Jan 23, 202535.6035.8135.5835.7035.35-
Jan 22, 202535.5735.6035.2935.6035.25120
Jan 21, 202535.4935.7335.2835.7335.38-
Jan 20, 202535.6535.7235.6335.7235.38-
Jan 17, 202535.3135.7035.3135.5635.22-
Jan 16, 202535.5835.5835.4235.4235.08-
Jan 15, 202535.3335.5335.3335.4735.13-
Jan 14, 202535.7435.7435.3535.3535.00-
Jan 13, 202535.5035.8835.5035.7835.42-
Jan 10, 202535.8036.1135.8035.8335.47-
Jan 9, 202535.8635.9235.8635.8735.52-
Jan 8, 2025 0.272676 Dividend
Jan 8, 202535.8536.0335.5135.5135.17-
Jan 7, 202536.6336.6336.6336.6335.96-
Jan 6, 202536.7436.7436.1736.6335.96-
Jan 3, 202536.5936.6036.5136.6035.94-
Jan 2, 202536.1736.6536.1736.6535.98-
Dec 30, 202436.3636.3636.3436.3435.68-
Dec 27, 202436.6536.7736.4336.4335.77-
Dec 23, 202436.9036.9436.4036.4035.73-
Dec 20, 202435.8636.4735.8636.4735.81-
Dec 19, 202436.4236.5636.1736.1735.51-
Dec 18, 202437.0637.2636.8836.8836.21-
Dec 17, 202436.9737.2936.9737.1236.44-
Dec 16, 202437.9238.3137.6637.6636.98-
Dec 13, 202438.3738.3738.0638.0737.38-
Dec 12, 202438.0138.3837.9838.3837.68-
Dec 11, 202437.6937.9237.5237.9237.23-
Dec 10, 202437.0137.7037.0137.7037.01-
Dec 9, 202440.8140.9737.6637.6636.98267
Dec 6, 202440.4740.7640.4240.7640.02-
Dec 5, 202440.1940.4740.1940.3839.64-
Dec 4, 202440.8340.8340.6940.6939.95-
Dec 3, 202441.2541.2540.9640.9640.21-
Dec 2, 202441.1541.1540.9941.0140.26-
Nov 29, 202440.2240.4740.1340.4739.74-
Nov 28, 202440.2640.3240.1940.2839.55-
Nov 27, 202440.6540.7440.4840.7239.98-
Nov 26, 202441.2341.2840.7240.7239.98-
Nov 25, 202441.6941.7441.2841.2840.53-
Nov 22, 202441.5141.7241.5141.7240.96-
Nov 21, 202440.9241.3640.8041.3640.61-
Nov 20, 202441.1041.1440.3540.3539.61-
Nov 19, 202440.7040.7040.1940.1939.46-
Nov 18, 202440.6640.6740.5140.6039.87-
Nov 15, 202441.2041.3540.5440.5439.81-
Nov 14, 202441.6142.1640.9940.9940.24-
Nov 13, 202441.5141.5141.2741.3240.57-
Nov 12, 202441.6341.8541.4941.4940.73-
Nov 11, 202441.1741.6741.1741.6740.91-
Nov 8, 202441.0941.2040.9440.9440.20-
Nov 7, 202442.0642.0841.3341.3340.57-
Nov 6, 202440.3841.7440.3841.7440.99-
Nov 5, 202438.9939.3638.9939.3638.64-
Nov 4, 202440.2640.5239.3339.3338.61-
Nov 1, 202440.2940.5940.0840.5939.85-
Oct 31, 202438.9440.7938.9040.0839.35-
Oct 30, 202438.7938.9638.6838.9638.25-
Oct 29, 202438.6839.1338.6739.1038.38-
Oct 28, 202438.5438.7138.5438.7138.01-
Oct 25, 202438.5139.0138.4138.6837.98-
Oct 24, 202438.6238.7838.3438.4737.78-
Oct 23, 202438.7538.8638.4838.4837.78-
Oct 22, 202437.4038.4737.3738.4737.78-
Oct 21, 202438.6538.6537.6437.6436.96-
Oct 18, 202439.0539.1738.6538.7438.04-
Oct 17, 202439.0239.4038.5638.5637.85-
Oct 16, 202438.7338.9738.6738.9438.24-
Oct 15, 202438.6038.8538.3738.8538.14-
Oct 14, 202437.8138.1037.8137.9637.27-
Oct 11, 202437.5837.6837.2837.6837.00-
Oct 10, 202437.8838.1237.8638.0837.38-
Oct 9, 202437.2637.4837.2637.4836.80-
Oct 8, 202436.9337.2936.9337.2936.61-
Oct 7, 202437.6237.6237.2437.2436.57-
Oct 4, 202437.0337.6636.9637.2136.53-
Oct 3, 202437.4737.4737.0337.0336.36-
Oct 2, 2024 0.272676 Dividend
Oct 2, 202437.4237.6037.4237.6036.92-
Oct 1, 202437.2437.2437.2437.2436.26-
Sep 30, 202437.2437.2437.2037.2436.26-
Sep 27, 202436.7437.5136.7237.5136.52-
Sep 26, 202436.6336.6336.3736.4535.49-
Sep 25, 202436.8136.9636.6736.6735.71-
Sep 24, 202436.7637.1036.5337.1036.12-
Sep 23, 202436.0636.5636.0536.5635.59-
Sep 20, 202436.0436.2435.9736.2435.28-
Sep 19, 202436.1736.4635.6536.4035.45-
Sep 18, 202435.3835.6235.2635.6234.68-
Sep 17, 202435.4535.5135.4135.4734.54-
Sep 16, 202435.6135.7635.4035.4034.46-
Sep 13, 202435.4935.8735.4735.8734.92-
Sep 12, 202435.2535.2534.8735.0634.14-
Sep 11, 202435.3835.4634.8534.8533.93-
Sep 10, 202435.8536.1035.6335.6334.69-
Sep 9, 202435.9936.0435.8136.0435.09-
Sep 6, 202435.7335.9735.4235.7634.81-
Sep 5, 202434.8335.5134.8335.5134.57-
Sep 4, 202435.6836.0635.6836.0035.05-
Sep 3, 202436.2636.2635.7635.9234.97-
Sep 2, 202435.7936.0335.7136.0335.08-
Aug 30, 202435.7235.8535.4535.4534.522
Aug 29, 202436.1936.1935.9635.9635.01-
Aug 28, 202436.1036.3136.1036.2235.26-
Aug 27, 202436.0436.2936.0436.2135.252
Aug 26, 202435.6136.1035.6136.1035.15-
Aug 23, 202435.5135.7835.5135.5234.58-
Aug 22, 202435.8735.9635.6535.6534.71-
Aug 21, 202436.0336.2335.9135.9134.96-
Aug 20, 202436.4336.6336.0736.0735.12-
Aug 19, 202435.8836.3035.8336.3035.34-
Aug 16, 202436.1936.2136.0836.0835.13-
Aug 15, 202435.5635.9135.4635.6534.71-
Aug 14, 202435.4735.4735.3535.4134.48-
Aug 13, 202435.4735.5835.4035.5434.61-
Aug 12, 202435.8335.8535.3835.3834.45-
Aug 9, 202436.2136.2135.6835.6834.74-
Aug 8, 202435.0936.0335.0836.0335.08-
Aug 7, 202436.2436.2435.8835.8834.94-
Aug 6, 202436.5836.5835.5135.7634.81-
Aug 5, 202436.5336.6335.8735.8734.92112
Aug 2, 202436.9637.5536.9236.9235.95-
Aug 1, 202438.2438.3537.7337.7336.74-
Jul 31, 202437.9038.2837.4638.2837.27-
Jul 30, 202437.5137.8137.4737.8136.81-
Jul 29, 202436.6936.8836.1836.8835.91-
Jul 26, 202435.4336.7235.2236.7235.75-
Jul 25, 202435.2335.6235.2135.6234.68-
Jul 24, 202435.4935.6534.9734.9734.05-
Jul 23, 202436.4936.4934.4034.4033.49280
Jul 22, 202436.9236.9235.9335.9334.98-
Jul 19, 202436.9737.0836.6636.6635.69-
Jul 18, 202437.1537.7136.8537.7136.71-
Jul 17, 202436.0736.9736.0736.9736.00-
Jul 16, 202435.7136.2435.7136.2435.28122
Jul 15, 202435.2035.7835.0835.7834.84-
Jul 12, 202434.8635.3134.6935.0634.14-
Jul 11, 202434.5334.9634.5334.9634.03-
Jul 10, 202434.7434.7434.6334.6333.71-
Jul 9, 202434.5634.6934.4434.6933.78-
Jul 8, 202435.0135.0334.5334.5333.62-
Jul 5, 202435.2435.4034.9234.9234.00-
Jul 4, 202435.2835.2835.2835.2834.35-
Jul 3, 2024 0.272676 Dividend
Jul 3, 202435.1835.4135.1835.4134.48-
Jul 2, 202436.0836.0836.0836.0834.82-
Jul 1, 202436.0836.0836.0836.0834.82-
Jun 28, 202436.1536.6236.1536.6235.35-
Jun 27, 202435.8035.8035.8035.8034.56-
Jun 26, 202435.7635.7635.7635.7634.51-
Jun 25, 202436.1936.1936.1936.1934.94-
Jun 24, 202435.9736.0435.9736.0434.79-
Jun 21, 202435.4235.5635.4235.5634.33-
Jun 20, 202434.3835.0034.3835.0033.78-
Jun 19, 202434.2134.2134.2134.2133.02-
Jun 18, 202434.6734.6734.4734.4733.27-
Jun 17, 202435.0535.0534.8834.8833.66-
Jun 14, 202435.0435.0434.9734.9733.75-
Jun 13, 202434.9935.0634.9935.0633.84-
Jun 12, 202435.7235.7235.1035.1033.89-
Jun 11, 202435.9735.9735.8735.8734.62-
Jun 10, 202436.1736.1735.9635.9634.71-
Jun 7, 202435.9036.2335.9036.2334.97-
Jun 6, 202436.0136.4236.0136.4235.15-
Jun 5, 202436.4036.4036.3136.3135.05-
Jun 4, 202436.2936.2936.2036.2034.94-
Jun 3, 202436.8736.8736.3036.3035.04-
May 31, 202435.9236.1735.9236.1734.92-
May 30, 202435.0835.4435.0835.4434.21-
May 29, 202435.3635.3635.3435.3434.11-
May 28, 202435.5335.5335.4835.4834.25-
May 27, 202436.0336.0335.8835.8834.64-
May 24, 202435.7835.7835.4635.4634.22-
May 23, 202435.9036.0035.9036.0034.75-
May 22, 202436.1336.1335.9035.9034.65-
May 21, 202436.3836.3836.3536.3535.098
May 20, 202436.1636.1636.1636.1634.90-
May 17, 202436.2936.2936.0936.0934.84-
May 16, 202436.1536.1535.9935.9934.74-
May 15, 202436.7236.7236.7236.7235.44-
May 14, 202436.7436.7436.6536.6535.38-
May 13, 202436.4436.5636.4436.5635.30-
May 10, 202435.8136.3635.8136.3635.10-
May 9, 202436.3736.3736.1236.1234.87-
May 8, 202435.8736.9735.8736.9735.69-
May 7, 202435.8635.8735.8635.8734.62-
May 6, 202435.9735.9735.9235.9234.67-
May 3, 202435.7435.8335.7435.8334.59-
May 2, 202435.8735.8735.7135.7134.47-
Apr 30, 202436.2936.2935.6735.6734.43-
Apr 29, 202436.1736.1936.1736.1934.93-
Apr 26, 202435.1735.9635.1735.9634.71-
Apr 25, 202438.3138.7635.2935.2934.07521

Related Tickers

VZ.VI Verizon Communications Inc.
36.47
-3.62%
 
BCE BCE Inc.
21.65
-1.64%
 
BCE.TO BCE Inc.
30.03
-1.48%
 
T.TO TELUS Corporation
20.76
-0.38%
 
TMUS T-Mobile US, Inc.
232.77
-11.22%